Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.78 | 13.78 | 13.72 | 13.72 | 30,408 | -0.05(-0.40%) |
May 28, 2015 | 13.75 | 13.80 | 13.69 | 13.78 | 22,037 | -0.09(-0.66%) |
May 27, 2015 | 13.85 | 13.90 | 13.77 | 13.87 | 12,089 | -0.04(-0.26%) |
May 26, 2015 | 13.98 | 13.98 | 13.89 | 13.90 | 33,493 | -0.20(-1.42%) |
May 22, 2015 | 14.07 | 14.10 | 14.10 | 14.10 | 6,918 | +0.04(+0.26%) |
May 21, 2015 | 14.10 | 14.10 | 14.05 | 14.07 | 8,437 | -0.08(-0.58%) |
May 20, 2015 | 14.08 | 14.16 | 14.08 | 14.15 | 9,395 | +0.02(+0.13%) |
May 19, 2015 | 14.08 | 14.13 | 14.07 | 14.13 | 29,897 | +0.07(+0.52%) |
May 18, 2015 | 14.09 | 14.11 | 14.05 | 14.06 | 15,577 | -0.06(-0.45%) |
May 15, 2015 | 14.09 | 14.13 | 14.09 | 14.12 | 754 | +0.12(+0.84%) |
May 14, 2015 | 13.91 | 14.02 | 13.91 | 14.00 | 8,261 | +0.14(+0.99%) |
May 13, 2015 | 14.00 | 14.06 | 13.87 | 13.87 | 7,672 | -0.06(-0.42%) |
May 12, 2015 | 13.90 | 13.93 | 13.90 | 13.93 | 3,918 | -0.05(-0.36%) |
May 11, 2015 | 13.96 | 14.00 | 13.89 | 13.98 | 22,730 | -0.10(-0.71%) |
May 08, 2015 | 14.00 | 14.09 | 13.99 | 14.08 | 7,020 | +0.19(+1.38%) |
May 07, 2015 | 13.93 | 13.93 | 13.78 | 13.89 | 11,414 | -0.07(-0.52%) |
May 06, 2015 | 14.10 | 14.11 | 13.79 | 13.96 | 26,921 | -0.13(-0.95%) |
May 05, 2015 | 14.20 | 14.20 | 14.09 | 14.09 | 806 | -0.16(-1.13%) |
May 04, 2015 | 14.27 | 14.27 | 14.20 | 14.25 | 40,299 | +0.01(+0.09%) |
May 01, 2015 | 14.15 | 14.24 | 14.11 | 14.24 | 17,398 | +0.11(+0.77%) |
Apr 30, 2015 | 14.25 | 14.29 | 14.13 | 14.13 | 22,706 | -0.18(-1.27%) |
Apr 29, 2015 | 14.36 | 14.36 | 14.30 | 14.31 | 3,907 | -0.16(-1.13%) |
Apr 28, 2015 | 14.40 | 14.54 | 14.40 | 14.48 | 12,187 | -0.03(-0.19%) |
Apr 27, 2015 | 14.43 | 14.51 | 14.40 | 14.51 | 28,236 | +0.11(+0.76%) |
Apr 24, 2015 | 14.37 | 14.43 | 14.30 | 14.40 | 15,614 | +0.03(+0.19%) |
Apr 23, 2015 | 14.30 | 14.43 | 14.27 | 14.37 | 31,592 | +0.05(+0.38%) |
Apr 22, 2015 | 14.24 | 14.31 | 14.24 | 14.31 | 5,818 | +0.10(+0.70%) |
Apr 21, 2015 | 14.22 | 14.24 | 14.19 | 14.21 | 4,759 | +0.07(+0.52%) |
Apr 20, 2015 | 14.19 | 14.19 | 14.13 | 14.14 | 1,919 | -0.03(-0.19%) |
Apr 17, 2015 | 14.24 | 14.24 | 14.11 | 14.17 | 27,202 | -0.24(-1.64%) |
Apr 16, 2015 | 14.27 | 14.41 | 14.27 | 14.40 | 9,687 | +0.07(+0.51%) |
Apr 15, 2015 | 14.16 | 14.33 | 14.16 | 14.33 | 13,938 | +0.11(+0.77%) |
Apr 14, 2015 | 14.25 | 14.25 | 14.17 | 14.22 | 13,221 | +0.07(+0.52%) |
Apr 13, 2015 | 14.28 | 14.30 | 14.15 | 14.15 | 5,435 | -0.08(-0.59%) |
Apr 10, 2015 | 14.22 | 14.28 | 14.20 | 14.23 | 15,583 | -0.01(-0.05%) |
Apr 09, 2015 | 14.25 | 14.30 | 14.17 | 14.24 | 30,641 | +0.10(+0.71%) |
Apr 08, 2015 | 14.20 | 14.28 | 14.14 | 14.14 | 43,173 | +0.11(+0.78%) |
Apr 07, 2015 | 14.06 | 14.09 | 14.01 | 14.03 | 6,583 | -0.05(-0.39%) |
Apr 06, 2015 | 13.90 | 14.09 | 13.90 | 14.09 | 12,019 | +0.18(+1.31%) |
Apr 02, 2015 | 13.78 | 13.90 | 13.90 | 13.90 | 7,687 | +0.19(+1.39%) |
Apr 01, 2015 | 13.67 | 13.72 | 13.64 | 13.71 | 10,963 | +0.18(+1.35%) |
Mar 31, 2015 | 13.49 | 13.57 | 13.49 | 13.53 | 19,367 | -0.05(-0.34%) |
Mar 30, 2015 | 13.45 | 13.59 | 13.45 | 13.58 | 44,851 | +0.20(+1.50%) |
Mar 27, 2015 | 13.37 | 13.38 | 13.34 | 13.38 | 15,999 | +0.01(+0.07%) |
Mar 26, 2015 | 13.46 | 13.46 | 13.36 | 13.37 | 14,237 | -0.10(-0.74%) |
Mar 25, 2015 | 13.61 | 13.61 | 13.45 | 13.47 | 6,608 | -0.09(-0.67%) |
Mar 24, 2015 | 13.54 | 13.63 | 13.54 | 13.56 | 14,912 | +0.00(+0.00%) |
Mar 23, 2015 | 13.47 | 13.62 | 13.47 | 13.56 | 10,083 | +0.00(+0.00%) |
Mar 20, 2015 | 13.58 | 13.64 | 13.52 | 13.56 | 38,642 | +0.12(+0.88%) |
Mar 19, 2015 | 13.59 | 13.59 | 13.39 | 13.44 | 44,112 | -0.16(-1.20%) |
Mar 18, 2015 | 13.36 | 13.68 | 13.36 | 13.60 | 24,011 | +0.17(+1.29%) |
Mar 17, 2015 | 13.29 | 13.43 | 13.27 | 13.43 | 49,871 | +0.04(+0.27%) |
Mar 16, 2015 | 13.24 | 13.39 | 13.24 | 13.39 | 21,558 | +0.25(+1.94%) |
Mar 13, 2015 | 13.18 | 13.18 | 13.05 | 13.14 | 11,871 | -0.12(-0.89%) |
Mar 12, 2015 | 13.20 | 13.30 | 13.18 | 13.26 | 4,795 | +0.15(+1.11%) |
Mar 11, 2015 | 13.16 | 13.16 | 13.05 | 13.11 | 10,094 | +0.01(+0.06%) |
Mar 10, 2015 | 13.19 | 13.19 | 13.08 | 13.10 | 5,137 | -0.26(-1.97%) |
Mar 09, 2015 | 13.43 | 13.44 | 13.31 | 13.37 | 22,819 | -0.01(-0.07%) |
Mar 06, 2015 | 13.46 | 13.48 | 13.37 | 13.38 | 34,162 | -0.18(-1.34%) |
Mar 05, 2015 | 13.63 | 13.63 | 13.54 | 13.56 | 2,711 | -0.06(-0.47%) |
Mar 04, 2015 | 13.66 | 13.72 | 13.54 | 13.62 | 30,419 | -0.10(-0.73%) |
Mar 03, 2015 | 13.73 | 13.76 | 13.72 | 13.72 | 18,632 | -0.03(-0.20%) |